La bourse ferme dans 1 h 5 min
CAC 40
8 110,31 +18,20 (+0,22 %) Euro Stoxx 50
5 044,24 +19,07 (+0,38 %) Dow Jones
39 408,07 -262,97 (-0,66 %) EUR/USD
1,0838 +0,0011 (+0,10 %) Gold future
2 353,70 -39,20 (-1,64 %) Bitcoin EUR
62 814,55 -1 740,89 (-2,70 %)
Asbury Automotive Group, Inc. (ABG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:15AM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240621C00110000 | 2024-02-08 10:33AM EDT | 110.00 | 92.40 | 99.60 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| ABG240621C00125000 | 2023-11-09 11:23AM EDT | 125.00 | 81.50 | 92.70 | 97.50 | 0.00 | - | - | 1 | 0.00% |
| ABG240621C00170000 | 2024-01-05 1:30PM EDT | 170.00 | 47.82 | 49.00 | 52.90 | 0.00 | - | 6 | 6 | 0.00% |
| ABG240621C00175000 | 2023-10-25 10:07AM EDT | 175.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABG240621C00200000 | 2024-05-16 11:02AM EDT | 200.00 | 43.01 | 32.50 | 36.50 | 0.00 | - | 1 | 1,642 | 55.36% |
| ABG240621C00210000 | 2024-04-25 9:54AM EDT | 210.00 | 10.50 | 22.70 | 27.00 | 0.00 | - | - | 5 | 46.05% |
| ABG240621C00220000 | 2024-05-20 1:47PM EDT | 220.00 | 21.80 | 14.50 | 18.30 | 0.00 | - | 2 | 31 | 39.14% |
| ABG240621C00230000 | 2024-05-22 2:13PM EDT | 230.00 | 11.30 | 8.80 | 10.40 | 0.00 | - | 2 | 51 | 32.18% |
| ABG240621C00240000 | 2024-05-20 1:47PM EDT | 240.00 | 7.80 | 3.40 | 5.50 | 0.00 | - | 3 | 15 | 30.82% |
| ABG240621C00250000 | 2024-05-20 9:38AM EDT | 250.00 | 4.05 | 1.35 | 2.95 | 0.00 | - | 6 | 158 | 32.06% |
| ABG240621C00260000 | 2024-05-16 10:06AM EDT | 260.00 | 2.35 | 0.00 | 4.10 | 0.00 | - | - | 2 | 47.46% |
| ABG240621C00270000 | 2024-01-17 11:12AM EDT | 270.00 | 3.50 | 1.00 | 5.10 | 0.00 | - | - | 1 | 50.75% |
| ABG240621C00280000 | 2024-05-14 9:30AM EDT | 280.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 54.38% |
| ABG240621C00290000 | 2023-11-03 11:00AM EDT | 290.00 | 2.60 | 2.80 | 4.30 | 0.00 | - | 1 | 0 | 68.97% |
| ABG240621C00300000 | 2024-02-15 10:30AM EDT | 300.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 67.87% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240621P00130000 | 2023-11-16 2:49PM EDT | 130.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 142.70% |
| ABG240621P00135000 | 2023-12-13 2:48PM EDT | 135.00 | 1.60 | 1.70 | 2.95 | 0.00 | - | 1 | 2 | 133.96% |
| ABG240621P00145000 | 2023-11-13 10:47AM EDT | 145.00 | 3.80 | 1.65 | 2.90 | 0.00 | - | 1 | 3 | 118.75% |
| ABG240621P00150000 | 2024-01-12 12:38PM EDT | 150.00 | 3.60 | 0.15 | 3.00 | 0.00 | - | 2 | 7 | 102.47% |
| ABG240621P00155000 | 2024-02-23 12:07PM EDT | 155.00 | 1.75 | 0.00 | 3.30 | 0.00 | - | 7 | 8 | 97.22% |
| ABG240621P00160000 | 2024-04-17 3:52PM EDT | 160.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.93% |
| ABG240621P00175000 | 2023-11-03 11:50AM EDT | 175.00 | 8.95 | 4.60 | 7.10 | 0.00 | - | 3 | 8 | 107.76% |
| ABG240621P00180000 | 2023-11-14 4:40PM EDT | 180.00 | 7.34 | 4.10 | 6.10 | 0.00 | - | 1 | 2 | 95.48% |
| ABG240621P00185000 | 2023-11-02 3:21PM EDT | 185.00 | 14.62 | 7.00 | 10.20 | 0.00 | - | 1 | 1 | 109.40% |
| ABG240621P00190000 | 2024-05-03 11:08AM EDT | 190.00 | 1.47 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 64.22% |
| ABG240621P00195000 | 2024-03-07 3:58PM EDT | 195.00 | 8.10 | 1.15 | 5.00 | 0.00 | - | 1 | 122 | 62.05% |
| ABG240621P00200000 | 2024-05-07 9:39AM EDT | 200.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 51.40% |
| ABG240621P00210000 | 2024-05-10 9:30AM EDT | 210.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 52.94% |
| ABG240621P00220000 | 2024-04-24 10:20AM EDT | 220.00 | 8.90 | 0.30 | 3.40 | 0.00 | - | 1 | 45 | 32.81% |
| ABG240621P00230000 | 2024-05-14 10:01AM EDT | 230.00 | 3.87 | 3.30 | 6.40 | 0.00 | - | 2 | 62 | 30.33% |
| ABG240621P00240000 | 2024-05-17 12:18PM EDT | 240.00 | 6.50 | 9.30 | 11.20 | 0.00 | - | 1 | 16 | 27.77% |
| ABG240621P00270000 | 2023-10-25 10:04AM EDT | 270.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABG240621P00280000 | 2023-10-20 3:23PM EDT | 280.00 | 75.80 | 68.00 | 72.50 | 0.00 | - | 1 | 0 | 148.21% |
| ABG240621P00300000 | 2023-10-03 11:27AM EDT | 300.00 | 86.00 | 96.80 | 100.30 | 0.00 | - | - | 0 | 198.67% |
